Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cedar Realty Trust Inc (NY: CDR )

29.00 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 22, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 7.572 7.784 7.572 7.572 466,425 +0.02(+0.32%)
Apr 29, 2008 7.584 7.615 7.512 7.548 212,840 -0.03(-0.40%)
Apr 28, 2008 7.609 7.663 7.572 7.578 533,892 -0.05(-0.64%)
Apr 25, 2008 7.590 7.687 7.518 7.627 465,736 +0.05(+0.72%)
Apr 24, 2008 7.433 7.572 7.384 7.572 509,147 +0.14(+1.87%)
Apr 23, 2008 7.348 7.451 7.275 7.433 479,954 +0.12(+1.57%)
Apr 22, 2008 7.445 7.445 7.269 7.318 478,182 -0.16(-2.19%)
Apr 21, 2008 7.572 7.572 7.451 7.481 263,098 -0.14(-1.83%)
Apr 18, 2008 7.524 7.621 7.469 7.621 680,604 +0.22(+2.95%)
Apr 17, 2008 7.336 7.421 7.263 7.403 275,018 +0.05(+0.66%)
Apr 16, 2008 7.233 7.354 7.209 7.354 403,544 +0.18(+2.45%)
Apr 15, 2008 7.191 7.215 7.094 7.178 219,115 +0.02(+0.34%)
Apr 14, 2008 7.100 7.269 7.027 7.154 394,418 +0.04(+0.51%)
Apr 11, 2008 7.209 7.294 7.075 7.118 282,777 -0.15(-2.08%)
Apr 10, 2008 7.257 7.372 7.203 7.269 395,854 +0.02(+0.33%)
Apr 09, 2008 7.366 7.372 7.209 7.245 352,769 -0.09(-1.24%)
Apr 08, 2008 7.342 7.372 7.288 7.336 314,636 -0.07(-0.90%)
Apr 07, 2008 7.481 7.481 7.348 7.403 397,094 -0.05(-0.73%)
Apr 04, 2008 7.439 7.596 7.409 7.457 605,172 +0.02(+0.24%)
Apr 03, 2008 7.269 7.469 7.269 7.439 454,787 +0.11(+1.49%)
Apr 02, 2008 7.269 7.366 7.197 7.330 502,164 +0.05(+0.67%)
Apr 01, 2008 7.100 7.281 7.094 7.281 525,110 +0.21(+2.91%)
Mar 31, 2008 7.160 7.318 7.075 7.075 742,846 -0.06(-0.85%)
Mar 28, 2008 7.191 7.257 7.094 7.136 364,027 -0.06(-0.84%)
Mar 27, 2008 7.342 7.439 7.172 7.197 631,447 -0.11(-1.49%)
Mar 26, 2008 7.275 7.330 7.166 7.306 496,056 +0.02(+0.33%)
Mar 25, 2008 7.457 7.493 7.215 7.281 796,331 -0.20(-2.67%)
Mar 24, 2008 7.566 7.615 7.469 7.481 672,155 -0.02(-0.32%)
Mar 21, 2008 7.360 7.536 7.318 7.506 1,844,241 +0.00(+0.00%)
Mar 20, 2008 7.360 7.536 7.318 7.506 1,844,241 +0.24(+3.25%)
Mar 19, 2008 7.342 7.451 7.263 7.269 1,129,787 -0.03(-0.41%)
Mar 18, 2008 7.269 7.318 7.148 7.300 1,166,104 +0.18(+2.47%)
Mar 17, 2008 6.966 7.233 6.966 7.124 416,571 +0.01(+0.09%)
Mar 14, 2008 7.269 7.269 6.948 7.118 887,371 -0.14(-1.92%)
Mar 13, 2008 6.973 7.360 6.918 7.257 950,018 +0.18(+2.57%)
Mar 12, 2008 7.221 7.306 7.051 7.075 516,025 -0.14(-1.93%)
Mar 11, 2008 7.082 7.215 6.942 7.215 650,238 +0.34(+4.93%)
Mar 10, 2008 6.827 6.985 6.815 6.876 626,137 +0.06(+0.89%)
Mar 07, 2008 6.748 6.979 6.730 6.815 609,959 +0.01(+0.09%)
Mar 06, 2008 6.918 7.009 6.803 6.809 684,409 -0.16(-2.35%)
Mar 05, 2008 7.100 7.100 6.900 6.973 460,730 -0.05(-0.69%)
Mar 04, 2008 7.051 7.075 7.003 7.021 968,342 -0.08(-1.19%)
Mar 03, 2008 7.021 7.106 6.985 7.106 475,256 +0.07(+0.95%)
Feb 29, 2008 6.979 7.051 6.966 7.039 924,761 +0.04(+0.61%)
Feb 28, 2008 7.148 7.633 6.979 6.997 1,193,177 -0.21(-2.94%)
Feb 27, 2008 6.991 7.209 6.936 7.209 789,278 +0.19(+2.67%)
Feb 26, 2008 7.088 7.112 6.979 7.021 875,898 -0.11(-1.53%)
Feb 25, 2008 6.948 7.130 6.924 7.130 750,754 +0.16(+2.35%)
Feb 22, 2008 6.966 7.003 6.918 6.966 854,438 +0.01(+0.09%)
Feb 21, 2008 7.148 7.209 6.924 6.960 601,403 -0.15(-2.05%)
Feb 20, 2008 6.900 7.118 6.863 7.106 614,520 +0.17(+2.45%)
Feb 19, 2008 6.966 6.997 6.857 6.936 716,561 +0.04(+0.62%)
Feb 18, 2008 6.633 6.900 6.573 6.894 0 +0.00(+0.00%)
Feb 15, 2008 6.633 6.900 6.573 6.894 870,451 +0.24(+3.64%)
Feb 14, 2008 6.857 6.876 6.609 6.651 1,321,359 -0.16(-2.31%)
Feb 13, 2008 6.870 6.942 6.688 6.809 690,641 +0.03(+0.45%)
Feb 12, 2008 6.512 6.888 6.464 6.779 961,408 +0.27(+4.09%)
Feb 11, 2008 6.694 6.694 6.445 6.512 494,240 -0.16(-2.36%)
Feb 08, 2008 6.845 6.906 6.615 6.670 1,008,620 -0.18(-2.57%)
Feb 07, 2008 6.670 6.845 6.664 6.845 846,351 +0.18(+2.63%)
Feb 06, 2008 6.863 6.906 6.603 6.670 728,270 -0.25(-3.59%)
Feb 05, 2008 6.942 7.118 6.882 6.918 820,433 -0.12(-1.64%)
Feb 04, 2008 6.948 7.088 6.870 7.033 794,738 +0.06(+0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.